Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	33.69	33.94	31.85	32.20	246,418	-1.22(-3.65%)
Nov 29, 2016	33.12	33.79	32.86	33.42	311,965	+0.42(+1.27%)
Nov 28, 2016	33.57	33.57	32.77	33.00	259,856	-0.86(-2.54%)
Nov 25, 2016	34.00	34.02	33.62	33.86	170,097	-0.12(-0.35%)
Nov 23, 2016		33.98	33.98	33.98	0	+1.83(+5.69%)
Nov 22, 2016	32.51	32.93	31.81	32.15	311,232	-0.35(-1.08%)
Nov 21, 2016	32.96	33.32	32.07	32.50	474,664	-0.46(-1.40%)
Nov 18, 2016	33.06	33.19	32.30	32.96	204,079	-0.08(-0.24%)
Nov 17, 2016	32.22	33.06	31.90	33.04	198,614	+1.02(+3.17%)
Nov 16, 2016	32.85	33.06	31.93	32.02	185,696	-1.09(-3.28%)
Nov 15, 2016	33.01	33.29	32.29	33.11	236,464	+0.06(+0.18%)
Nov 14, 2016	32.57	33.13	31.82	33.05	326,590	+0.76(+2.35%)
Nov 11, 2016	31.35	32.40	30.62	32.29	356,962	+0.88(+2.80%)
Nov 10, 2016	31.20	32.22	31.00	31.41	475,675	+0.50(+1.62%)
Nov 09, 2016	29.40	31.04	29.02	30.91	520,563	+2.98(+10.67%)
Nov 08, 2016	27.27	28.12	27.11	27.93	161,329	+0.45(+1.64%)
Nov 07, 2016	27.66	27.66	26.61	27.48	307,313	+0.41(+1.51%)
Nov 04, 2016	26.43	27.49	26.19	27.07	311,351	+0.43(+1.61%)
Nov 03, 2016	29.85	29.94	26.16	26.64	615,748	-1.60(-5.67%)
Nov 02, 2016	28.52	28.61	27.91	28.24	227,902	-0.33(-1.16%)
Nov 01, 2016	28.58	28.80	27.92	28.57	196,794	+0.00(+0.00%)
Oct 31, 2016	28.62	28.85	28.24	28.57	160,564	-0.01(-0.03%)
Oct 28, 2016	28.52	28.77	27.59	28.58	168,806	-0.06(-0.21%)
Oct 27, 2016	29.04	29.25	28.57	28.64	135,445	-0.18(-0.62%)
Oct 26, 2016	28.79	28.94	28.45	28.82	158,148	+0.09(+0.31%)
Oct 25, 2016	29.20	29.41	28.66	28.73	240,872	-0.54(-1.84%)
Oct 24, 2016	29.37	29.68	28.98	29.27	254,974	+0.02(+0.07%)
Oct 21, 2016	28.87	29.32	28.77	29.25	157,607	+0.10(+0.34%)
Oct 20, 2016	28.38	29.40	28.12	29.15	237,644	+0.75(+2.64%)
Oct 19, 2016	29.16	29.16	28.25	28.40	302,119	-0.81(-2.77%)
Oct 18, 2016	29.15	29.41	28.90	29.21	246,833	+0.38(+1.32%)
Oct 17, 2016	29.29	29.42	28.81	28.83	202,266	-0.49(-1.67%)
Oct 14, 2016	29.75	29.90	29.27	29.32	170,619	-0.37(-1.25%)
Oct 13, 2016	29.59	30.16	29.59	29.69	269,942	-0.21(-0.70%)
Oct 12, 2016	30.41	30.57	29.79	29.90	163,521	-0.41(-1.35%)
Oct 11, 2016	31.31	31.74	30.19	30.31	241,537	-1.33(-4.20%)
Oct 10, 2016	31.22	31.72	31.22	31.64	147,585	+0.66(+2.13%)
Oct 07, 2016	30.19	31.07	30.11	30.98	274,956	+0.74(+2.45%)
Oct 06, 2016	30.10	30.30	29.84	30.24	286,131	-0.05(-0.17%)
Oct 05, 2016	30.35	30.71	30.00	30.29	149,813	+0.15(+0.50%)
Oct 04, 2016	30.46	30.64	29.96	30.14	138,635	-0.16(-0.53%)
Oct 03, 2016	30.00	30.43	29.75	30.30	325,932	+0.11(+0.36%)
Sep 30, 2016	29.80	30.60	29.31	30.19	404,916	+0.65(+2.20%)
Sep 29, 2016	31.36	31.40	29.50	29.54	373,810	-1.87(-5.95%)
Sep 28, 2016	31.62	31.88	31.03	31.41	289,584	-0.30(-0.95%)
Sep 27, 2016	31.05	31.74	30.84	31.71	217,912	+0.70(+2.26%)
Sep 26, 2016	31.99	31.99	30.78	31.01	291,874	-1.10(-3.43%)
Sep 23, 2016	32.47	32.77	32.06	32.11	351,874	-0.69(-2.10%)
Sep 22, 2016	33.48	33.48	32.11	32.80	319,216	-0.62(-1.86%)
Sep 21, 2016	33.55	33.79	32.72	33.42	361,597	+0.10(+0.30%)
Sep 20, 2016	33.54	33.55	32.58	33.32	224,013	+0.08(+0.24%)
Sep 19, 2016	33.30	33.39	32.92	33.24	216,398	+0.04(+0.12%)
Sep 16, 2016	33.03	33.51	32.65	33.20	403,452	+0.14(+0.42%)
Sep 15, 2016	32.54	33.06	31.95	33.06	396,070	+0.23(+0.70%)
Sep 14, 2016	32.26	33.29	32.24	32.83	352,454	+0.71(+2.21%)
Sep 13, 2016	32.44	32.44	31.92	32.12	281,896	-0.63(-1.92%)
Sep 12, 2016	32.03	32.80	32.01	32.75	286,058	+0.56(+1.74%)
Sep 09, 2016	32.86	33.31	32.18	32.19	426,891	-1.07(-3.22%)
Sep 08, 2016	33.25	33.40	32.74	33.26	212,067	-0.12(-0.36%)
Sep 07, 2016	31.62	33.39	31.62	33.38	308,462	+1.77(+5.60%)
Sep 06, 2016	31.44	31.75	31.23	31.61	173,280	+0.20(+0.64%)
Sep 02, 2016	31.20	31.41	31.41	31.41	274,600	+0.37(+1.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.